633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,192900,1320878235,2470,2470,2470,2470,0
|
|
20241028,192800,1320878235,2470,2470,2470,2470,0
|
|
20241028,192700,1320878235,2470,2470,2470,2470,0
|
|
20241028,192600,1320878235,2470,2470,2470,2470,0
|
|
20241028,192500,1320878235,2470,2470,2470,2470,0
|
|
20241028,192400,1320878235,2470,2470,2470,2470,0
|
|
20241028,192300,1320878235,2470,2470,2470,2470,0
|
|
20241028,192200,1320878235,2470,2470,2470,2470,0
|
|
20241028,192100,1320878235,2470,2470,2470,2470,0
|
|
20241028,192000,1320878235,2470,2470,2470,2470,0
|
|
20241028,191900,1320878235,2470,2470,2470,2470,0
|
|
20241028,191800,1320878235,2470,2470,2470,2470,0
|
|
20241028,191700,1320878235,2470,2470,2470,2470,0
|
|
20241028,191600,1320878235,2470,2470,2470,2470,0
|
|
20241028,191500,1320878235,2470,2470,2470,2470,0
|
|
20241028,191400,1320878235,2470,2470,2470,2470,0
|
|
20241028,191300,1320878235,2470,2470,2470,2470,0
|
|
20241028,191200,1320878235,2470,2470,2470,2470,0
|
|
20241028,191100,1320878235,2470,2470,2470,2470,0
|
|
20241028,191000,1320878235,2470,2470,2470,2470,0
|
|
20241028,190900,1320878235,2470,2470,2470,2470,0
|
|
20241028,190800,1320878235,2470,2470,2470,2470,0
|
|
20241028,190700,1320878235,2470,2470,2470,2470,0
|
|
20241028,190600,1320878235,2470,2470,2470,2470,0
|
|
20241028,190500,1320878235,2470,2470,2470,2470,0
|
|
20241028,190400,1320878235,2470,2470,2470,2470,0
|
|
20241028,190300,1320878235,2470,2470,2470,2470,0
|
|
20241028,190200,1320878235,2470,2470,2470,2470,0
|
|
20241028,190100,1320878235,2470,2470,2470,2470,0
|
|
20241028,190000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,185900,1320878235,2470,2470,2470,2470,0
|
|
20241028,185800,1320878235,2470,2470,2470,2470,0
|
|
20241028,185700,1320878235,2470,2470,2470,2470,0
|
|
20241028,185600,1320878235,2470,2470,2470,2470,0
|
|
20241028,185500,1320878235,2470,2470,2470,2470,0
|
|
20241028,185400,1320878235,2470,2470,2470,2470,0
|
|
20241028,185300,1320878235,2470,2470,2470,2470,0
|
|
20241028,185200,1320878235,2470,2470,2470,2470,0
|
|
20241028,185100,1320878235,2470,2470,2470,2470,0
|
|
20241028,185000,1320878235,2470,2470,2470,2470,0
|
|
20241028,184900,1320878235,2470,2470,2470,2470,0
|
|
20241028,184800,1320878235,2470,2470,2470,2470,0
|
|
20241028,184700,1320878235,2470,2470,2470,2470,0
|
|
20241028,184600,1320878235,2470,2470,2470,2470,0
|
|
20241028,184500,1320878235,2470,2470,2470,2470,0
|
|
20241028,184400,1320878235,2470,2470,2470,2470,0
|
|
20241028,184300,1320878235,2470,2470,2470,2470,0
|
|
20241028,184200,1320878235,2470,2470,2470,2470,0
|
|
20241028,184100,1320878235,2470,2470,2470,2470,0
|
|
20241028,184000,1320878235,2470,2470,2470,2470,0
|
|
20241028,183900,1320878235,2470,2470,2470,2470,0
|
|
20241028,183800,1320878235,2470,2470,2470,2470,0
|
|
20241028,183700,1320878235,2470,2470,2470,2470,0
|
|
20241028,183600,1320878235,2470,2470,2470,2470,0
|
|
20241028,183500,1320878235,2470,2470,2470,2470,0
|
|
20241028,183400,1320878235,2470,2470,2470,2470,0
|
|
20241028,183300,1320878235,2470,2470,2470,2470,0
|
|
20241028,183200,1320878235,2470,2470,2470,2470,0
|
|
20241028,183100,1320878235,2470,2470,2470,2470,0
|
|
20241028,183000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,182900,1320878235,2470,2470,2470,2470,0
|
|
20241028,182800,1320878235,2470,2470,2470,2470,0
|
|
20241028,182700,1320878235,2470,2470,2470,2470,0
|
|
20241028,182600,1320878235,2470,2470,2470,2470,0
|
|
20241028,182500,1320878235,2470,2470,2470,2470,0
|
|
20241028,182400,1320878235,2470,2470,2470,2470,0
|
|
20241028,182300,1320878235,2470,2470,2470,2470,0
|
|
20241028,182200,1320878235,2470,2470,2470,2470,0
|
|
20241028,182100,1320878235,2470,2470,2470,2470,0
|
|
20241028,182000,1320878235,2470,2470,2470,2470,0
|
|
20241028,181900,1320878235,2470,2470,2470,2470,0
|
|
20241028,181800,1320878235,2470,2470,2470,2470,0
|
|
20241028,181700,1320878235,2470,2470,2470,2470,0
|
|
20241028,181600,1320878235,2470,2470,2470,2470,0
|
|
20241028,181500,1320878235,2470,2470,2470,2470,0
|
|
20241028,181400,1320878235,2470,2470,2470,2470,0
|
|
20241028,181300,1320878235,2470,2470,2470,2470,0
|
|
20241028,181200,1320878235,2470,2470,2470,2470,0
|
|
20241028,181100,1320878235,2470,2470,2470,2470,0
|
|
20241028,181000,1320878235,2470,2470,2470,2470,0
|
|
20241028,180900,1320878235,2470,2470,2470,2470,0
|
|
20241028,180800,1320878235,2470,2470,2470,2470,0
|
|
20241028,180700,1320878235,2470,2470,2470,2470,0
|
|
20241028,180600,1320878235,2470,2470,2470,2470,0
|
|
20241028,180500,1320878235,2470,2470,2470,2470,0
|
|
20241028,180400,1320878235,2470,2470,2470,2470,0
|
|
20241028,180300,1320878235,2470,2470,2470,2470,0
|
|
20241028,180200,1320878235,2470,2470,2470,2470,0
|
|
20241028,180100,1320878235,2470,2470,2470,2470,0
|
|
20241028,180000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,175900,1320878235,2470,2470,2470,2470,0
|
|
20241028,175800,1320878235,2470,2470,2470,2470,0
|
|
20241028,175700,1320878235,2470,2470,2470,2470,0
|
|
20241028,175600,1320878235,2470,2470,2470,2470,0
|
|
20241028,175500,1320878235,2470,2470,2470,2470,0
|
|
20241028,175400,1320878235,2470,2470,2470,2470,0
|
|
20241028,175300,1320878235,2470,2470,2470,2470,0
|
|
20241028,175200,1320878235,2470,2470,2470,2470,0
|
|
20241028,175100,1320878235,2470,2470,2470,2470,0
|
|
20241028,175000,1320878235,2470,2470,2470,2470,0
|
|
20241028,174900,1320878235,2470,2470,2470,2470,0
|
|
20241028,174800,1320878235,2470,2470,2470,2470,0
|
|
20241028,174700,1320878235,2470,2470,2470,2470,0
|
|
20241028,174600,1320878235,2470,2470,2470,2470,0
|
|
20241028,174500,1320878235,2470,2470,2470,2470,0
|
|
20241028,174400,1320878235,2470,2470,2470,2470,0
|
|
20241028,174300,1320878235,2470,2470,2470,2470,0
|
|
20241028,174200,1320878235,2470,2470,2470,2470,0
|
|
20241028,174100,1320878235,2470,2470,2470,2470,0
|
|
20241028,174000,1320878235,2470,2470,2470,2470,0
|
|
20241028,173900,1320878235,2470,2470,2470,2470,0
|
|
20241028,173800,1320878235,2470,2470,2470,2470,0
|
|
20241028,173700,1320878235,2470,2470,2470,2470,0
|
|
20241028,173600,1320878235,2470,2470,2470,2470,0
|
|
20241028,173500,1320878235,2470,2470,2470,2470,0
|
|
20241028,173400,1320878235,2470,2470,2470,2470,0
|
|
20241028,173300,1320878235,2470,2470,2470,2470,0
|
|
20241028,173200,1320878235,2470,2470,2470,2470,0
|
|
20241028,173100,1320878235,2470,2470,2470,2470,0
|
|
20241028,173000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,172900,1320878235,2470,2470,2470,2470,0
|
|
20241028,172800,1320878235,2470,2470,2470,2470,0
|
|
20241028,172700,1320878235,2470,2470,2470,2470,0
|
|
20241028,172600,1320878235,2470,2470,2470,2470,0
|
|
20241028,172500,1320878235,2470,2470,2470,2470,0
|
|
20241028,172400,1320878235,2470,2470,2470,2470,0
|
|
20241028,172300,1320878235,2470,2470,2470,2470,0
|
|
20241028,172200,1320878235,2470,2470,2470,2470,0
|
|
20241028,172100,1320878235,2470,2470,2470,2470,0
|
|
20241028,172000,1320878235,2470,2470,2470,2470,0
|
|
20241028,171900,1320878235,2470,2470,2470,2470,0
|
|
20241028,171800,1320878235,2470,2470,2470,2470,0
|
|
20241028,171700,1320878235,2470,2470,2470,2470,0
|
|
20241028,171600,1320878235,2470,2470,2470,2470,0
|
|
20241028,171500,1320878235,2470,2470,2470,2470,0
|
|
20241028,171400,1320878235,2470,2470,2470,2470,0
|
|
20241028,171300,1320878235,2470,2470,2470,2470,0
|
|
20241028,171200,1320878235,2470,2470,2470,2470,0
|
|
20241028,171100,1320878235,2470,2470,2470,2470,0
|
|
20241028,171000,1320878235,2470,2470,2470,2470,0
|
|
20241028,170900,1320878235,2470,2470,2470,2470,0
|
|
20241028,170800,1320878235,2470,2470,2470,2470,0
|
|
20241028,170700,1320878235,2470,2470,2470,2470,0
|
|
20241028,170600,1320878235,2470,2470,2470,2470,0
|
|
20241028,170500,1320878235,2470,2470,2470,2470,0
|
|
20241028,170400,1320878235,2470,2470,2470,2470,0
|
|
20241028,170300,1320878235,2470,2470,2470,2470,0
|
|
20241028,170200,1320878235,2470,2470,2470,2470,0
|
|
20241028,170100,1320878235,2470,2470,2470,2470,0
|
|
20241028,170000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,165900,1320878235,2470,2470,2470,2470,0
|
|
20241028,165800,1320878235,2470,2470,2470,2470,0
|
|
20241028,165700,1320878235,2470,2470,2470,2470,0
|
|
20241028,165600,1320878235,2470,2470,2470,2470,0
|
|
20241028,165500,1320878235,2470,2470,2470,2470,0
|
|
20241028,165400,1320878235,2470,2470,2470,2470,0
|
|
20241028,165300,1320878235,2470,2470,2470,2470,0
|
|
20241028,165200,1320878235,2470,2470,2470,2470,0
|
|
20241028,165100,1320878235,2470,2470,2470,2470,0
|
|
20241028,165000,1320878235,2470,2470,2470,2470,0
|
|
20241028,164900,1320878235,2470,2470,2470,2470,0
|
|
20241028,164800,1320878235,2470,2470,2470,2470,0
|
|
20241028,164700,1320878235,2470,2470,2470,2470,0
|
|
20241028,164600,1320878235,2470,2470,2470,2470,0
|
|
20241028,164500,1320878235,2470,2470,2470,2470,0
|
|
20241028,164400,1320878235,2470,2470,2470,2470,0
|
|
20241028,164300,1320878235,2470,2470,2470,2470,0
|
|
20241028,164200,1320878235,2470,2470,2470,2470,0
|
|
20241028,164100,1320878235,2470,2470,2470,2470,0
|
|
20241028,164000,1320878235,2470,2470,2470,2470,0
|
|
20241028,163900,1320878235,2470,2470,2470,2470,0
|
|
20241028,163800,1320878235,2470,2470,2470,2470,0
|
|
20241028,163700,1320878235,2470,2470,2470,2470,0
|
|
20241028,163600,1320878235,2470,2470,2470,2470,0
|
|
20241028,163500,1320878235,2470,2470,2470,2470,0
|
|
20241028,163400,1320878235,2470,2470,2470,2470,0
|
|
20241028,163300,1320878235,2470,2470,2470,2470,0
|
|
20241028,163200,1320878235,2470,2470,2470,2470,0
|
|
20241028,163100,1320878235,2470,2470,2470,2470,0
|
|
20241028,163000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,162900,1320878235,2470,2470,2470,2470,0
|
|
20241028,162800,1320878235,2470,2470,2470,2470,0
|
|
20241028,162700,1320878235,2470,2470,2470,2470,0
|
|
20241028,162600,1320878235,2470,2470,2470,2470,0
|
|
20241028,162500,1320878235,2470,2470,2470,2470,0
|
|
20241028,162400,1320878235,2470,2470,2470,2470,0
|
|
20241028,162300,1320878235,2470,2470,2470,2470,0
|
|
20241028,162200,1320878235,2470,2470,2470,2470,0
|
|
20241028,162100,1320878235,2470,2470,2470,2470,0
|
|
20241028,162000,1320878235,2470,2470,2470,2470,0
|
|
20241028,161900,1320878235,2470,2470,2470,2470,0
|
|
20241028,161800,1320878235,2470,2470,2470,2470,0
|
|
20241028,161700,1320878235,2470,2470,2470,2470,0
|
|
20241028,161600,1320878235,2470,2470,2470,2470,0
|
|
20241028,161500,1320878235,2470,2470,2470,2470,0
|
|
20241028,161400,1320878235,2470,2470,2470,2470,0
|
|
20241028,161300,1320878235,2470,2470,2470,2470,0
|
|
20241028,161200,1320878235,2470,2470,2470,2470,0
|
|
20241028,161100,1320878235,2470,2470,2470,2470,0
|
|
20241028,161000,1320878235,2470,2470,2470,2470,0
|
|
20241028,160900,1320878235,2470,2470,2470,2470,0
|
|
20241028,160800,1320878235,2470,2470,2470,2470,0
|
|
20241028,160700,1320878235,2470,2470,2470,2470,0
|
|
20241028,160600,1320878235,2470,2470,2470,2470,0
|
|
20241028,160500,1320878235,2470,2470,2470,2470,0
|
|
20241028,160400,1320878235,2470,2470,2470,2470,0
|
|
20241028,160300,1320878235,2470,2470,2470,2470,0
|
|
20241028,160200,1320878235,2470,2470,2470,2470,0
|
|
20241028,160100,1320878235,2470,2470,2470,2470,0
|
|
20241028,160000,1320878235,2470,2470,2470,2470,21691
|
|
20241028,155900,1320878235,2470,2470,2470,2470,0
|
|
20241028,155800,1320878235,2470,2470,2470,2470,0
|
|
20241028,155700,1320878235,2470,2470,2470,2470,0
|
|
20241028,155600,1320878235,2470,2470,2470,2470,0
|
|
20241028,155500,1320878235,2470,2470,2470,2470,0
|
|
20241028,155400,1320878235,2470,2470,2470,2470,0
|
|
20241028,155300,1320878235,2470,2470,2470,2470,0
|
|
20241028,155200,1320878235,2470,2470,2470,2470,0
|
|
20241028,155100,1320878235,2470,2470,2470,2470,0
|
|
20241028,155000,1320878235,2470,2470,2470,2470,0
|
|
20241028,154900,1320878235,2470,2470,2470,2470,0
|
|
20241028,154800,1320878235,2470,2470,2470,2470,0
|
|
20241028,154700,1320878235,2470,2470,2470,2470,0
|
|
20241028,154600,1320878235,2470,2470,2470,2470,0
|
|
20241028,154500,1320878235,2470,2470,2470,2470,0
|
|
20241028,154400,1320878235,2470,2470,2470,2470,0
|
|
20241028,154300,1320878235,2470,2470,2470,2470,0
|
|
20241028,154200,1320878235,2470,2470,2470,2470,0
|
|
20241028,154100,1320878235,2470,2470,2470,2470,0
|
|
20241028,154000,1320878235,2470,2470,2470,2470,0
|
|
20241028,153900,1320878235,2470,2470,2470,2470,0
|
|
20241028,153800,1320878235,2470,2470,2470,2470,0
|
|
20241028,153700,1320878235,2470,2470,2470,2470,0
|
|
20241028,153600,1320878235,2470,2470,2470,2470,0
|
|
20241028,153500,1320878235,2470,2470,2470,2470,0
|
|
20241028,153400,1320878235,2470,2470,2470,2470,0
|
|
20241028,153300,1320878235,2470,2470,2470,2470,0
|
|
20241028,153200,1320878235,2470,2470,2470,2470,0
|
|
20241028,153100,1320878235,2470,2470,2470,2470,0
|
|
20241028,153000,1320878235,2470,2470,2470,2470,43382
|
|
20241028,152900,1267301465,2480,2480,2480,2480,0
|
|
20241028,152800,1267301465,2480,2480,2480,2480,0
|
|
20241028,152700,1267301465,2480,2480,2480,2480,0
|
|
20241028,152600,1267301465,2480,2480,2480,2480,0
|
|
20241028,152500,1267301465,2480,2480,2480,2480,0
|
|
20241028,152400,1267301465,2480,2480,2480,2480,0
|
|
20241028,152300,1267301465,2480,2480,2480,2480,0
|
|
20241028,152200,1267301465,2480,2480,2480,2480,0
|
|
20241028,152100,1267301465,2480,2480,2480,2480,0
|
|
20241028,152000,1267301465,2480,2480,2480,2480,0
|
|
20241028,151900,1267301465,2480,2475,2485,2475,16325
|
|
20241028,151800,1226798540,2475,2470,2485,2470,16113
|
|
20241028,151700,1186833750,2470,2455,2470,2455,4658
|
|
20241028,151600,1175355810,2455,2460,2460,2455,1360
|
|
20241028,151500,1172010485,2460,2460,2470,2460,4600
|
|
20241028,151400,1160675265,2460,2465,2465,2460,812
|
|
20241028,151300,1158676645,2465,2450,2465,2450,17667
|
|
20241028,151200,1115304570,2445,2440,2450,2440,429
|
|
20241028,151100,1114255180,2440,2440,2445,2440,2550
|
|
20241028,151000,1108030680,2445,2445,2445,2445,2949
|
|
20241028,150900,1100820375,2450,2450,2450,2450,2463
|
|
20241028,150800,1094786025,2455,2455,2455,2450,521
|
|
20241028,150700,1093507550,2450,2455,2455,2450,576
|
|
20241028,150600,1092096345,2445,2455,2455,2445,1804
|
|
20241028,150500,1087669565,2445,2450,2450,2445,369
|
|
20241028,150400,1086767140,2455,2450,2455,2450,277
|
|
20241028,150300,1086088485,2450,2450,2455,2450,1575
|
|
20241028,150200,1082228575,2455,2455,2455,2455,1409
|
|
20241028,150100,1078769480,2455,2455,2455,2455,4579
|
|
20241028,150000,1067528035,2455,2455,2455,2450,34
|
|
20241028,145900,1067444715,2455,2450,2455,2450,107
|
|
20241028,145800,1067182530,2450,2450,2450,2450,123
|
|
20241028,145700,1066881180,2450,2445,2450,2445,777
|
|
20241028,145600,1064977605,2450,2450,2450,2450,915
|
|
20241028,145500,1062735855,2450,2450,2450,2450,19
|
|
20241028,145400,1062689305,2450,2440,2450,2440,913
|
|
20241028,145300,1060453340,2445,2440,2445,2440,103
|
|
20241028,145200,1060201510,2445,2450,2450,2445,414
|
|
20241028,145100,1059189230,2450,2450,2450,2450,115
|
|
20241028,145000,1058907480,2450,2440,2450,2440,559
|
|
20241028,144900,1057539695,2440,2445,2445,2440,2667
|
|
20241028,144800,1051019525,2445,2445,2445,2440,2000
|
|
20241028,144700,1046133775,2445,2440,2445,2440,4672
|
|
20241028,144600,1034731075,2440,2440,2440,2435,2577
|
|
20241028,144500,1028447440,2440,2440,2440,2440,5
|
|
20241028,144400,1028435240,2440,2440,2440,2435,12
|
|
20241028,144300,1028405985,2440,2445,2445,2440,1844
|
|
20241028,144200,1023905625,2445,2445,2445,2445,29
|
|
20241028,144100,1023834720,2440,2440,2440,2440,50
|
|
20241028,144000,1023712720,2445,2445,2445,2440,504
|
|
20241028,143900,1022481440,2445,2445,2445,2445,5
|
|
20241028,143800,1022469215,2440,2440,2445,2440,512
|
|
20241028,143700,1021219905,2445,2440,2445,2440,279
|
|
20241028,143600,1020539120,2445,2440,2445,2440,138
|
|
20241028,143500,1020202320,2445,2445,2445,2440,14
|
|
20241028,143400,1020168120,2445,2445,2445,2445,37
|
|
20241028,143300,1020077655,2440,2440,2445,2440,842
|
|
20241028,143200,1018023140,2440,2440,2440,2435,10
|
|
20241028,143100,1017998745,2440,2435,2440,2435,24
|
|
20241028,143000,1017940295,2435,2445,2445,2435,311
|
|
20241028,142900,1017182915,2445,2445,2445,2445,1016
|
|
20241028,142800,1014698795,2450,2445,2450,2445,69
|
|
20241028,142700,1014529765,2445,2435,2450,2435,2799
|
|
20241028,142600,1007693990,2435,2440,2440,2435,41
|
|
20241028,142500,1007594145,2440,2435,2440,2435,163
|
|
20241028,142400,1007197175,2440,2440,2440,2440,5
|
|
20241028,142300,1007184975,2440,2440,2440,2435,21
|
|
20241028,142200,1007133810,2435,2440,2440,2435,18
|
|
20241028,142100,1007089965,2430,2430,2430,2430,0
|
|
20241028,142000,1007089965,2430,2435,2435,2430,3720
|
|
20241028,141900,998034200,2440,2440,2440,2440,211
|
|
20241028,141800,997519360,2440,2445,2445,2440,170
|
|
20241028,141700,997103785,2445,2440,2445,2435,781
|
|
20241028,141600,995194420,2440,2445,2445,2435,5339
|
|
20241028,141500,982171740,2445,2445,2445,2445,1
|
|
20241028,141400,982169295,2445,2445,2445,2445,5
|
|
20241028,141300,982157070,2445,2450,2450,2445,1043
|
|
20241028,141200,979606905,2445,2445,2450,2440,1671
|
|
20241028,141100,975523270,2445,2445,2445,2445,10
|
|
20241028,141000,975498820,2445,2445,2445,2445,1
|
|
20241028,140900,975496375,2440,2445,2445,2440,1005
|
|
20241028,140800,973039155,2440,2440,2440,2440,8
|
|
20241028,140700,973019635,2445,2445,2445,2445,710
|
|
20241028,140600,971283685,2445,2445,2450,2445,43
|
|
20241028,140500,971178545,2445,2445,2450,2445,129
|
|
20241028,140400,970863135,2445,2445,2445,2445,1560
|
|
20241028,140300,967048935,2445,2445,2450,2445,631
|
|
20241028,140200,965503515,2450,2445,2450,2445,530
|
|
20241028,140100,964207645,2445,2435,2445,2435,1251
|
|
20241028,140000,961156275,2435,2435,2435,2435,13
|
|
20241028,135900,961124620,2435,2435,2435,2435,250
|
|
20241028,135800,960515870,2435,2430,2435,2430,12
|
|
20241028,135700,960486660,2430,2430,2435,2430,1413
|
|
20241028,135600,957053045,2430,2430,2435,2430,996
|
|
20241028,135500,954632755,2435,2435,2435,2430,407
|
|
20241028,135400,953643465,2430,2425,2430,2425,608
|
|
20241028,135300,952169040,2430,2430,2430,2430,4
|
|
20241028,135200,952159320,2425,2430,2430,2425,669
|
|
20241028,135100,950536965,2430,2435,2435,2430,890
|
|
20241028,135000,948374245,2430,2435,2435,2430,502
|
|
20241028,134900,947154135,2430,2435,2435,2430,1751
|
|
20241028,134800,942899185,2430,2435,2440,2430,519
|
|
20241028,134700,941635400,2440,2430,2440,2425,3781
|
|
20241028,134600,932445865,2430,2425,2430,2425,749
|
|
20241028,134500,930629495,2420,2425,2425,2420,910
|
|
20241028,134400,928425445,2430,2425,2430,2425,1860
|
|
20241028,134300,923914185,2425,2425,2430,2425,1849
|
|
20241028,134200,919429150,2430,2425,2430,2425,1233
|
|
20241028,134100,916439115,2430,2425,2430,2425,820
|
|
20241028,134000,914450585,2425,2420,2425,2420,67
|
|
20241028,133900,914288360,2420,2420,2430,2420,307
|
|
20241028,133800,913544710,2420,2420,2420,2415,2259
|
|
20241028,133700,908083730,2425,2425,2425,2420,3337
|
|
20241028,133600,900006090,2425,2430,2430,2420,1827
|
|
20241028,133500,895580160,2430,2440,2445,2420,17509
|
|
20241028,133400,852937455,2440,2430,2480,2425,35533
|
|
20241028,133300,765604325,2430,2425,2430,2425,2406
|
|
20241028,133200,759759765,2430,2430,2430,2425,407
|
|
20241028,133100,758772755,2425,2425,2430,2425,20
|
|
20241028,133000,758724210,2430,2425,2430,2405,518
|
|
20241028,132900,757470640,2425,2415,2425,2415,2733
|
|
20241028,132800,750853645,2415,2410,2415,2410,180
|
|
20241028,132700,750419840,2410,2410,2410,2405,155
|
|
20241028,132600,750047040,2410,2405,2410,2405,48
|
|
20241028,132500,749931590,2405,2405,2405,2405,10
|
|
20241028,132400,749907540,2405,2400,2405,2400,246
|
|
20241028,132300,749315960,2405,2405,2405,2400,120
|
|
20241028,132200,749027410,2405,2405,2405,2405,318
|
|
20241028,132100,748262620,2405,2400,2405,2400,403
|
|
20241028,132000,747295410,2405,2410,2410,2400,1039
|
|
20241028,131900,744800195,2405,2415,2415,2405,1087
|
|
20241028,131800,742181960,2415,2415,2415,2415,6
|
|
20241028,131700,742167470,2410,2410,2415,2410,338
|
|
20241028,131600,741352885,2410,2415,2415,2410,27
|
|
20241028,131500,741287805,2410,2410,2410,2410,375
|
|
20241028,131400,740384055,2410,2410,2410,2410,6786
|
|
20241028,131300,724029795,2415,2425,2425,2415,759
|
|
20241028,131200,722196765,2415,2415,2415,2415,836
|
|
20241028,131100,720177825,2415,2425,2425,2415,605
|
|
20241028,131000,718713370,2430,2425,2430,2420,766
|
|
20241028,130900,716859600,2425,2425,2425,2415,1111
|
|
20241028,130800,714172970,2420,2420,2425,2420,102
|
|
20241028,130700,713926115,2425,2435,2435,2400,13170
|
|
20241028,130600,682118380,2440,2480,2480,2415,23091
|
|
20241028,130500,625454320,2480,2430,2485,2430,41030
|
|
20241028,130400,524370625,2430,2430,2430,2430,7
|
|
20241028,130300,524353615,2430,2430,2430,2430,547
|
|
20241028,130200,523024405,2430,2430,2430,2430,36
|
|
20241028,130100,522936925,2430,2425,2430,2420,11
|
|
20241028,130000,522910285,2430,2425,2430,2425,103
|
|
20241028,125900,522660495,2425,2425,2425,2425,532
|
|
20241028,125800,521370395,2420,2420,2420,2420,44
|
|
20241028,125700,521263915,2425,2415,2425,2415,422
|
|
20241028,125600,520241650,2410,2415,2415,2410,336
|
|
20241028,125500,519431865,2415,2415,2415,2415,203
|
|
20241028,125400,518941620,2415,2415,2415,2410,168
|
|
20241028,125300,518535925,2420,2420,2420,2415,5
|
|
20241028,125200,518523830,2420,2425,2425,2420,5
|
|
20241028,125100,518511715,2425,2425,2425,2425,0
|
|
20241028,125000,518511715,2425,2420,2425,2420,505
|
|
20241028,124900,517289610,2425,2425,2425,2425,9
|
|
20241028,124800,517267785,2420,2420,2420,2420,1
|
|
20241028,124700,517265365,2420,2420,2420,2415,1003
|
|
20241028,124600,514838110,2420,2420,2425,2415,602
|
|
20241028,124500,513382520,2420,2420,2420,2420,251
|
|
20241028,124400,512775100,2420,2420,2420,2420,8
|
|
20241028,124300,512755740,2420,2415,2420,2415,1560
|
|
20241028,124200,508982290,2410,2410,2410,2410,7
|
|
20241028,124100,508965420,2415,2410,2415,2410,471
|
|
20241028,124000,507830290,2410,2410,2410,2410,0
|
|
20241028,123900,507830290,2410,2410,2410,2410,4
|
|
20241028,123800,507820650,2410,2405,2410,2405,654
|
|
20241028,123700,506247755,2405,2405,2405,2405,0
|
|
20241028,123600,506247755,2405,2400,2405,2400,25
|
|
20241028,123500,506187730,2405,2405,2405,2405,0
|
|
20241028,123400,506187730,2405,2400,2405,2400,135
|
|
20241028,123300,505863105,2405,2405,2405,2405,5
|
|
20241028,123200,505851080,2405,2405,2405,2405,3
|
|
20241028,123100,505843865,2405,2405,2405,2405,4
|
|
20241028,123000,505834245,2405,2405,2405,2405,41
|
|
20241028,122900,505735640,2405,2410,2410,2405,128
|
|
20241028,122800,505427680,2410,2410,2410,2410,5
|
|
20241028,122700,505415630,2410,2410,2415,2410,302
|
|
20241028,122600,504687800,2415,2415,2415,2415,2
|
|
20241028,122500,504682970,2415,2410,2415,2410,3
|
|
20241028,122400,504675730,2415,2420,2420,2415,5
|
|
20241028,122300,504663640,2410,2410,2410,2410,5
|
|
20241028,122200,504651590,2400,2405,2405,2400,2001
|
|
20241028,122100,499848180,2405,2410,2410,2405,558
|
|
20241028,122000,498506175,2410,2405,2410,2405,11
|
|
20241028,121900,498479715,2405,2405,2405,2405,78
|
|
20241028,121800,498292125,2410,2410,2410,2410,50
|
|
20241028,121700,498171625,2410,2415,2420,2410,1004
|
|
20241028,121600,495751945,2415,2420,2420,2415,311
|
|
20241028,121500,495000855,2415,2410,2415,2410,383
|
|
20241028,121400,494077120,2405,2405,2405,2405,1
|
|
20241028,121300,494074715,2410,2410,2410,2410,610
|
|
20241028,121200,492604615,2410,2415,2415,2410,9
|
|
20241028,121100,492582900,2415,2415,2415,2415,104
|
|
20241028,121000,492331740,2415,2415,2415,2415,2
|
|
20241028,120900,492326910,2415,2415,2415,2415,0
|
|
20241028,120800,492326910,2415,2415,2415,2415,3
|
|
20241028,120700,492319665,2420,2415,2420,2405,13
|
|
20241028,120600,492288300,2420,2420,2420,2420,2
|
|
20241028,120500,492283460,2420,2415,2420,2405,11
|
|
20241028,120400,492256970,2420,2425,2425,2420,504
|
|
20241028,120300,491034790,2425,2425,2425,2425,3
|
|
20241028,120200,491027515,2425,2415,2425,2415,89
|
|
20241028,120100,490811740,2415,2415,2415,2415,2
|
|
20241028,120000,490806910,2425,2415,2425,2415,25
|
|
20241028,115900,490746495,2415,2405,2415,2405,2
|
|
20241028,115800,490741675,2405,2415,2415,2405,380
|
|
20241028,115700,489827725,2415,2410,2415,2410,3
|
|
20241028,115600,489820485,2415,2415,2415,2410,7
|
|
20241028,115500,489803585,2415,2415,2415,2415,4
|
|
20241028,115400,489793925,2405,2405,2405,2405,10
|
|
20241028,115300,489769875,2405,2425,2425,2405,390
|
|
20241028,115200,488830975,2425,2410,2425,2410,982
|
|
20241028,115100,486454390,2415,2415,2415,2415,16
|
|
20241028,115000,486415750,2415,2420,2420,2415,4
|
|
20241028,114900,486406080,2420,2420,2420,2420,0
|
|
20241028,114800,486406080,2420,2420,2420,2420,3
|
|
20241028,114700,486398820,2405,2420,2420,2405,4102
|
|
20241028,114600,476522625,2420,2420,2420,2420,5
|
|
20241028,114500,476510525,2420,2420,2420,2420,4
|
|
20241028,114400,476500845,2420,2420,2420,2420,0
|
|
20241028,114300,476500845,2420,2420,2420,2420,2
|
|
20241028,114200,476496005,2425,2425,2425,2425,4
|
|
20241028,114100,476486305,2415,2415,2415,2410,180
|
|
20241028,114000,476052405,2415,2415,2415,2410,34
|
|
20241028,113900,475970440,2415,2420,2420,2415,629
|
|
20241028,113800,474451400,2425,2425,2425,2425,3
|
|
20241028,113700,474444125,2415,2420,2420,2415,195
|
|
20241028,113600,473973190,2415,2425,2425,2415,1012
|
|
20241028,113500,471526175,2425,2425,2425,2420,420
|
|
20241028,113400,470509730,2420,2425,2425,2420,116
|
|
20241028,113300,470229005,2425,2425,2425,2420,226
|
|
20241028,113200,469681455,2420,2420,2420,2420,1
|
|
20241028,113100,469679035,2420,2425,2425,2420,587
|
|
20241028,113000,468255565,2430,2430,2430,2425,11
|
|
20241028,112900,468228840,2430,2430,2430,2430,123
|
|
20241028,112800,467929950,2430,2430,2430,2430,2
|
|
20241028,112700,467925090,2430,2430,2430,2430,3
|
|
20241028,112600,467917800,2430,2425,2430,2425,200
|
|
20241028,112500,467432795,2430,2430,2430,2430,38
|
|
20241028,112400,467340455,2430,2430,2430,2430,9
|
|
20241028,112300,467318585,2430,2430,2430,2430,2
|
|
20241028,112200,467313725,2435,2425,2435,2420,3742
|
|
20241028,112100,458248045,2425,2440,2440,2425,92
|
|
20241028,112000,458023590,2440,2430,2440,2420,3526
|
|
20241028,111900,449438850,2430,2430,2430,2430,416
|
|
20241028,111800,448427970,2430,2430,2430,2430,111
|
|
20241028,111700,448158240,2430,2425,2430,2425,9
|
|
20241028,111600,448136395,2425,2430,2430,2425,7
|
|
20241028,111500,448119410,2430,2430,2430,2430,0
|
|
20241028,111400,448119410,2430,2430,2430,2430,9
|
|
20241028,111300,448097540,2425,2425,2425,2425,10
|
|
20241028,111200,448073290,2425,2430,2430,2425,20
|
|
20241028,111100,448024760,2425,2425,2425,2425,5
|
|
20241028,111000,448012635,2430,2435,2435,2430,30
|
|
20241028,110900,447939600,2430,2430,2430,2430,10
|
|
20241028,110800,447915300,2425,2430,2435,2420,1095
|
|
20241028,110700,445262715,2435,2425,2435,2425,251
|
|
20241028,110600,444652175,2430,2425,2430,2425,23
|
|
20241028,110500,444596395,2425,2425,2430,2425,42
|
|
20241028,110400,444494535,2430,2435,2435,2430,18
|
|
20241028,110300,444450755,2435,2435,2435,2435,1799
|
|
20241028,110200,440070190,2435,2435,2440,2435,2225
|
|
20241028,110100,434652255,2430,2435,2440,2430,262
|
|
20241028,110000,434014305,2440,2440,2440,2440,0
|
|
20241028,105900,434014305,2440,2440,2440,2435,13
|
|
20241028,105800,433982595,2440,2435,2440,2435,367
|
|
20241028,105700,433088935,2440,2440,2440,2440,0
|
|
20241028,105600,433088935,2440,2440,2440,2440,722
|
|
20241028,105500,431327255,2440,2440,2440,2440,1010
|
|
20241028,105400,428862855,2440,2440,2440,2440,5508
|
|
20241028,105300,415423335,2440,2440,2440,2440,6100
|
|
20241028,105200,400539335,2440,2435,2440,2420,2079
|
|
20241028,105100,395497715,2425,2440,2440,2425,515
|
|
20241028,105000,394241440,2440,2405,2445,2405,20608
|
|
20241028,104900,344264260,2410,2410,2410,2410,3
|
|
20241028,104800,344257030,2410,2410,2410,2410,564
|
|
20241028,104700,342897790,2410,2410,2410,2410,62
|
|
20241028,104600,342748370,2405,2410,2410,2405,397
|
|
20241028,104500,341791610,2415,2415,2415,2410,146
|
|
20241028,104400,341439025,2415,2390,2415,2390,5271
|
|
20241028,104300,328792775,2390,2395,2395,2390,16
|
|
20241028,104200,328754510,2395,2390,2395,2390,13
|
|
20241028,104100,328723425,2395,2395,2395,2395,2
|
|
20241028,104000,328718635,2390,2395,2395,2390,3245
|
|
20241028,103900,320954615,2400,2400,2400,2400,105
|
|
20241028,103800,320702615,2400,2400,2400,2395,18
|
|
20241028,103700,320659465,2400,2400,2400,2400,2
|
|
20241028,103600,320654665,2400,2400,2400,2400,4
|
|
20241028,103500,320645065,2395,2400,2400,2395,8273
|
|
20241028,103400,300790115,2400,2400,2400,2400,5
|
|
20241028,103300,300778115,2400,2400,2400,2400,10
|
|
20241028,103200,300754115,2405,2405,2405,2405,1
|
|
20241028,103100,300751710,2400,2400,2400,2400,20
|
|
20241028,103000,300703710,2400,2405,2405,2400,21
|
|
20241028,102900,300653305,2405,2405,2405,2405,903
|
|
20241028,102800,298481590,2415,2415,2415,2415,0
|
|
20241028,102700,298481590,2415,2405,2415,2405,44
|
|
20241028,102600,298375430,2410,2410,2410,2410,61
|
|
20241028,102500,298228420,2410,2410,2410,2410,866
|
|
20241028,102400,296141360,2410,2410,2410,2410,0
|
|
20241028,102300,296141360,2410,2410,2410,2410,2
|
|
20241028,102200,296136540,2410,2410,2410,2410,0
|
|
20241028,102100,296136540,2410,2410,2410,2405,43
|
|
20241028,102000,296032960,2405,2405,2405,2405,5
|
|
20241028,101900,296020935,2405,2405,2405,2405,0
|
|
20241028,101800,296020935,2405,2405,2405,2405,10
|
|
20241028,101700,295996885,2410,2410,2415,2410,1580
|
|
20241028,101600,292186185,2410,2405,2410,2405,493
|
|
20241028,101500,290999865,2405,2395,2405,2395,70
|
|
20241028,101400,290831665,2395,2405,2405,2395,675
|
|
20241028,101300,289215030,2405,2400,2405,2400,2030
|
|
20241028,101200,284333015,2395,2395,2395,2395,1823
|
|
20241028,101100,279966930,2400,2395,2400,2395,26
|
|
20241028,101000,279904655,2400,2400,2400,2400,4
|
|
20241028,100900,279895055,2405,2400,2405,2400,1707
|
|
20241028,100800,275797900,2405,2405,2405,2405,1203
|
|
20241028,100700,272904685,2410,2405,2410,2405,2
|
|
20241028,100600,272899870,2405,2410,2410,2405,40
|
|
20241028,100500,272803520,2410,2410,2410,2410,441
|
|
20241028,100400,271740710,2415,2415,2415,2415,477
|
|
20241028,100300,270588755,2415,2415,2420,2415,1633
|
|
20241028,100200,266645050,2420,2420,2420,2420,1006
|
|
20241028,100100,264210530,2415,2415,2415,2415,2307
|
|
20241028,100000,258639125,2410,2415,2415,2410,235
|
|
20241028,095900,258071675,2415,2410,2415,2410,513
|
|
20241028,095800,256835335,2410,2410,2410,2410,300
|
|
20241028,095700,256112335,2410,2410,2410,2410,0
|
|
20241028,095600,256112335,2410,2410,2410,2410,0
|
|
20241028,095500,256112335,2410,2390,2410,2390,5042
|
|
20241028,095400,244061915,2390,2400,2415,2390,1171
|
|
20241028,095300,241253460,2400,2400,2400,2400,0
|
|
20241028,095200,241253460,2400,2400,2400,2400,333
|
|
20241028,095100,240454260,2400,2400,2400,2400,42
|
|
20241028,095000,240353460,2400,2400,2400,2400,44
|
|
20241028,094900,240247860,2400,2400,2400,2400,0
|
|
20241028,094800,240247860,2400,2400,2400,2400,0
|
|
20241028,094700,240247860,2400,2415,2415,2400,852
|
|
20241028,094600,238195445,2415,2405,2415,2405,1039
|
|
20241028,094500,235692040,2415,2415,2415,2400,4
|
|
20241028,094400,235682410,2400,2405,2415,2380,5316
|
|
20241028,094300,222971115,2420,2420,2420,2420,0
|
|
20241028,094200,222971115,2420,2415,2420,2405,638
|
|
20241028,094100,221436700,2420,2425,2425,2400,220
|
|
20241028,094000,220903505,2425,2395,2425,2395,557
|
|
20241028,093900,219561120,2395,2380,2395,2380,4847
|
|
20241028,093800,207977445,2390,2380,2390,2380,134
|
|
20241028,093700,207658415,2390,2390,2390,2390,314
|
|
20241028,093600,206907955,2395,2390,2395,2390,305
|
|
20241028,093500,206178980,2390,2385,2390,2380,6464
|
|
20241028,093400,190787625,2390,2405,2405,2390,7555
|
|
20241028,093300,172682115,2405,2410,2410,2405,264
|
|
20241028,093200,172046665,2410,2415,2415,2410,52
|
|
20241028,093100,171921320,2415,2415,2415,2410,1628
|
|
20241028,093000,167995105,2425,2425,2425,2425,0
|
|
20241028,092900,167995105,2425,2425,2425,2425,6
|
|
20241028,092800,167980555,2425,2425,2425,2425,1
|
|
20241028,092700,167978130,2415,2410,2425,2410,319
|
|
20241028,092600,167207295,2410,2410,2410,2410,554
|
|
20241028,092500,165872155,2410,2405,2410,2405,330
|
|
20241028,092400,165077505,2410,2405,2410,2405,2
|
|
20241028,092300,165072690,2400,2400,2400,2400,223
|
|
20241028,092200,164537490,2400,2410,2410,2400,750
|
|
20241028,092100,162737470,2405,2410,2410,2405,2607
|
|
20241028,092000,156464285,2420,2410,2420,2410,41
|
|
20241028,091900,156365445,2420,2415,2420,2415,85
|
|
20241028,091800,156160165,2420,2420,2420,2420,2501
|
|
20241028,091700,150107745,2425,2425,2425,2425,30
|
|
20241028,091600,150034995,2425,2435,2435,2425,439
|
|
20241028,091500,148966270,2435,2435,2435,2435,409
|
|
20241028,091400,147970355,2435,2435,2435,2420,1674
|
|
20241028,091300,143911535,2425,2435,2435,2425,129
|
|
20241028,091200,143598690,2425,2425,2425,2420,3152
|
|
20241028,091100,135955590,2420,2425,2435,2420,3306
|
|
20241028,091000,127944545,2435,2425,2435,2425,902
|
|
20241028,090900,125753175,2425,2435,2435,2425,1005
|
|
20241028,090800,123306050,2435,2420,2435,2420,442
|
|
20241028,090700,122235780,2440,2440,2440,2415,593
|
|
20241028,090600,120789190,2440,2435,2440,2410,5717
|
|
20241028,090500,106964660,2440,2430,2440,2425,799
|
|
20241028,090400,105022740,2435,2450,2455,2435,8914
|
|
20241028,090300,83290640,2450,2445,2455,2440,8008
|
|
20241028,090200,63679120,2445,2425,2445,2425,10634
|
|
20241028,090100,37753700,2430,2420,2435,2420,2097
|
|
20241028,090000,32662415,2435,2435,2445,2420,13406
|